Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 216.57 | 216.73 | 212.99 | 213.69 | 74,676 | -1.56(-0.72%) |
Mar 27, 2013 | 214.78 | 217.72 | 212.98 | 215.25 | 56,765 | +0.13(+0.06%) |
Mar 26, 2013 | 215.83 | 216.74 | 212.47 | 215.11 | 34,251 | +0.24(+0.11%) |
Mar 25, 2013 | 216.82 | 216.99 | 213.59 | 214.88 | 27,211 | -1.78(-0.82%) |
Mar 22, 2013 | 216.46 | 217.72 | 215.17 | 216.66 | 27,161 | +0.95(+0.44%) |
Mar 21, 2013 | 215.40 | 217.89 | 214.85 | 215.70 | 27,033 | -0.35(-0.16%) |
Mar 20, 2013 | 216.06 | 216.55 | 214.12 | 216.06 | 30,382 | +1.30(+0.61%) |
Mar 19, 2013 | 215.93 | 217.04 | 212.82 | 214.75 | 52,350 | -0.20(-0.10%) |
Mar 18, 2013 | 213.50 | 217.29 | 212.47 | 214.96 | 42,101 | -0.76(-0.35%) |
Mar 15, 2013 | 216.62 | 218.88 | 215.04 | 215.72 | 54,418 | -1.06(-0.49%) |
Mar 14, 2013 | 215.04 | 218.53 | 214.33 | 216.78 | 33,581 | +2.49(+1.16%) |
Mar 13, 2013 | 214.87 | 214.87 | 213.03 | 214.29 | 32,389 | +0.67(+0.31%) |
Mar 12, 2013 | 212.60 | 214.18 | 211.12 | 213.63 | 33,006 | +1.12(+0.53%) |
Mar 11, 2013 | 212.12 | 213.70 | 211.06 | 212.51 | 37,724 | -0.67(-0.31%) |
Mar 08, 2013 | 214.42 | 214.42 | 211.43 | 213.18 | 30,471 | +1.01(+0.47%) |
Mar 07, 2013 | 209.61 | 212.96 | 209.15 | 212.17 | 68,305 | +2.91(+1.39%) |
Mar 06, 2013 | 209.60 | 211.31 | 208.85 | 209.26 | 43,977 | -0.17(-0.08%) |
Mar 05, 2013 | 208.22 | 211.48 | 208.22 | 209.43 | 57,960 | +1.87(+0.90%) |
Mar 04, 2013 | 206.08 | 208.79 | 205.30 | 207.56 | 46,367 | +1.07(+0.52%) |
Mar 01, 2013 | 205.24 | 208.22 | 203.25 | 206.49 | 70,789 | +0.65(+0.31%) |
Feb 28, 2013 | 204.49 | 208.77 | 204.49 | 205.84 | 55,743 | +1.47(+0.72%) |
Feb 27, 2013 | 198.73 | 207.34 | 198.73 | 204.37 | 65,325 | +4.98(+2.50%) |
Feb 26, 2013 | 198.23 | 201.40 | 194.66 | 199.39 | 87,011 | +1.74(+0.88%) |
Feb 25, 2013 | 205.55 | 205.55 | 197.65 | 197.65 | 66,306 | -8.11(-3.94%) |
Feb 22, 2013 | 201.43 | 206.77 | 201.43 | 205.76 | 64,872 | +4.95(+2.46%) |
Feb 21, 2013 | 201.19 | 202.59 | 198.78 | 200.81 | 81,101 | -0.92(-0.46%) |
Feb 20, 2013 | 203.85 | 206.19 | 201.47 | 201.74 | 91,982 | -2.01(-0.99%) |
Feb 19, 2013 | 201.36 | 204.03 | 201.36 | 203.75 | 83,042 | +2.22(+1.10%) |
Feb 15, 2013 | 201.53 | 203.74 | 201.22 | 201.52 | 33,095 | -0.89(-0.44%) |
Feb 14, 2013 | 202.02 | 202.68 | 199.89 | 202.41 | 84,021 | -0.39(-0.19%) |
Feb 13, 2013 | 207.43 | 207.82 | 200.79 | 202.81 | 158,055 | -4.74(-2.28%) |
Feb 12, 2013 | 205.54 | 208.12 | 204.84 | 207.54 | 92,688 | +2.09(+1.02%) |
Feb 11, 2013 | 208.83 | 209.74 | 205.18 | 205.46 | 98,476 | -3.76(-1.80%) |
Feb 08, 2013 | 208.58 | 209.70 | 207.72 | 209.22 | 36,022 | +1.47(+0.71%) |
Feb 07, 2013 | 209.65 | 210.14 | 205.87 | 207.75 | 41,330 | -2.27(-1.08%) |
Feb 06, 2013 | 210.94 | 210.94 | 209.41 | 210.02 | 74,298 | -0.54(-0.26%) |
Feb 04, 2013 | 210.97 | 211.84 | 208.70 | 210.56 | 114,714 | -0.96(-0.45%) |
Feb 01, 2013 | 211.22 | 212.62 | 209.45 | 211.52 | 99,043 | +2.82(+1.35%) |
Jan 31, 2013 | 210.00 | 212.04 | 205.94 | 208.70 | 65,430 | -1.02(-0.49%) |
Jan 30, 2013 | 213.12 | 215.90 | 208.57 | 209.72 | 133,826 | -3.37(-1.58%) |
Jan 29, 2013 | 220.75 | 221.39 | 203.28 | 213.09 | 351,231 | -14.77(-6.48%) |
Jan 28, 2013 | 235.05 | 235.05 | 224.93 | 227.86 | 146,952 | -6.50(-2.77%) |
Jan 25, 2013 | 235.10 | 235.80 | 233.13 | 234.36 | 69,590 | +1.24(+0.53%) |
Jan 24, 2013 | 231.76 | 236.51 | 231.06 | 233.12 | 65,375 | +1.23(+0.53%) |
Jan 23, 2013 | 236.05 | 238.09 | 231.85 | 231.88 | 88,274 | -3.80(-1.61%) |
Jan 22, 2013 | 231.95 | 235.75 | 231.83 | 235.69 | 44,445 | +4.06(+1.75%) |
Jan 18, 2013 | 230.75 | 232.83 | 229.29 | 231.63 | 39,487 | +1.31(+0.57%) |
Jan 17, 2013 | 226.50 | 231.20 | 226.50 | 230.32 | 54,005 | +4.88(+2.17%) |
Jan 16, 2013 | 227.99 | 227.99 | 223.77 | 225.44 | 50,600 | -1.91(-0.84%) |
Jan 15, 2013 | 221.31 | 228.29 | 222.82 | 227.34 | 100,872 | +4.52(+2.03%) |
Jan 14, 2013 | 225.25 | 225.68 | 221.92 | 222.82 | 56,559 | -2.04(-0.91%) |
Jan 11, 2013 | 224.26 | 225.40 | 221.08 | 224.86 | 30,447 | +1.03(+0.46%) |
Jan 10, 2013 | 224.06 | 225.59 | 221.77 | 223.83 | 93,660 | +1.77(+0.80%) |
Jan 09, 2013 | 221.77 | 223.45 | 221.23 | 222.06 | 23,164 | +1.10(+0.50%) |
Jan 08, 2013 | 222.13 | 223.24 | 220.02 | 220.96 | 53,387 | -1.23(-0.55%) |
Jan 07, 2013 | 221.04 | 223.38 | 218.45 | 222.19 | 44,198 | +0.38(+0.17%) |
Jan 04, 2013 | 220.71 | 222.88 | 220.32 | 221.81 | 93,824 | +1.59(+0.72%) |
Jan 03, 2013 | 223.04 | 224.21 | 219.74 | 220.22 | 112,838 | -2.47(-1.11%) |